Italia markets closed

Enel Chile S.A. (355.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5800-0,0400 (-1,53%)
In data: 08:12AM CEST. Mercato aperto.
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 20242,58002,58002,58002,58002,58002.000
12 giu 20242,62002,62002,62002,62002,6200-
11 giu 20242,62002,62002,62002,62002,6200-
10 giu 20242,66002,66002,66002,66002,6600-
07 giu 20242,72002,72002,72002,72002,72002.000
06 giu 20242,62002,62002,62002,62002,6200-
05 giu 20242,64002,64002,64002,64002,6400-
04 giu 20242,62002,62002,62002,62002,6200-
03 giu 20242,66002,66002,62002,62002,62001.000
31 mag 20242,70002,70002,70002,70002,7000-
30 mag 20242,70002,70002,70002,70002,7000-
29 mag 20242,74002,74002,74002,74002,7400-
28 mag 20242,76002,76002,76002,76002,7600-
27 mag 20242,76002,84002,76002,84002,8400167
24 mag 20242,68002,68002,68002,68002,6800-
23 mag 20242,64002,74002,64002,74002,74001.950
22 mag 20242,68002,68002,68002,68002,6800-
22 mag 20240.214514 Dividendo
21 mag 20242,86002,86002,86002,86002,6455-
20 mag 20242,84002,84002,84002,84002,6270-
17 mag 20242,86002,86002,86002,86002,6455-
16 mag 20242,92002,92002,92002,92002,7010-
15 mag 20242,88002,88002,88002,88002,6640-
14 mag 20242,82002,82002,82002,82002,6085-
13 mag 20242,82002,82002,82002,82002,6085-
10 mag 20242,84002,84002,84002,84002,6270-
09 mag 20242,80002,80002,80002,80002,5900-
08 mag 20242,72002,72002,72002,72002,5160-
07 mag 20242,70002,70002,70002,70002,4975-
06 mag 20242,68002,68002,68002,68002,4790-
03 mag 20242,72002,72002,72002,72002,5160-
02 mag 20242,72002,72002,72002,72002,5160-
30 apr 20242,82002,82002,82002,82002,6085-
29 apr 20242,74002,74002,74002,74002,5345-
26 apr 20242,76002,76002,76002,76002,5530-
25 apr 20242,78002,78002,78002,78002,5715-
24 apr 20242,78002,78002,78002,78002,5715-
23 apr 20242,80002,80002,80002,80002,5900-
22 apr 20242,70002,70002,70002,70002,4975-
19 apr 20242,70002,70002,70002,70002,4975-
18 apr 20242,68002,68002,68002,68002,4790-
17 apr 20242,62002,62002,62002,62002,4235-
16 apr 20242,70002,70002,70002,70002,4975-
15 apr 20242,74002,74002,74002,74002,5345-
12 apr 20242,82002,82002,82002,82002,6085-
11 apr 20242,78002,78002,78002,78002,5715-
10 apr 20242,86002,86002,86002,86002,6455-
09 apr 20242,80002,80002,80002,80002,5900-
08 apr 20242,80002,80002,80002,80002,5900-
05 apr 20242,80002,80002,80002,80002,5900-
04 apr 20242,74002,74002,74002,74002,5345-
03 apr 20242,74002,74002,74002,74002,5345-
02 apr 20242,72002,72002,72002,72002,5160-
28 mar 20242,74002,74002,74002,74002,5345-
27 mar 20242,68002,68002,68002,68002,4790-
26 mar 20242,68002,68002,68002,68002,4790-
25 mar 20242,66002,66002,66002,66002,4605-
22 mar 20242,70002,70002,70002,70002,4975-
21 mar 20242,66002,66002,66002,66002,4605-
20 mar 20242,62002,62002,62002,62002,4235-
19 mar 20242,70002,70002,68002,68002,4790320
18 mar 20242,86002,86002,86002,86002,6455-
15 mar 20242,72002,72002,72002,72002,5160-
14 mar 20242,68002,68002,68002,68002,4790-
13 mar 20242,76002,76002,76002,76002,5530-
12 mar 20242,64002,64002,64002,64002,4420-
11 mar 20242,64002,64002,64002,64002,4420-
08 mar 20242,58002,58002,58002,58002,3865-
07 mar 20242,62002,62002,62002,62002,4235-
06 mar 20242,56002,56002,56002,56002,3680-
05 mar 20242,62002,62002,62002,62002,4235-
04 mar 20242,64002,68002,64002,68002,4790366
01 mar 20242,74002,74002,74002,74002,5345-
29 feb 20242,68002,68002,68002,68002,4790-
28 feb 20242,66002,66002,66002,66002,4605-
27 feb 20242,60002,60002,60002,60002,4050-
26 feb 20242,62002,62002,62002,62002,4235-
23 feb 20242,64002,64002,64002,64002,4420-
22 feb 20242,72002,72002,72002,72002,5160-
21 feb 20242,76002,76002,76002,76002,5530-
20 feb 20242,72002,80002,72002,80002,59002.008
19 feb 20242,72002,72002,72002,72002,5160-
16 feb 20242,62002,70002,62002,70002,49751.350
15 feb 20242,56002,56002,56002,56002,3680-
14 feb 20242,46002,46002,46002,46002,2755-
13 feb 20242,52002,52002,52002,52002,3310-
12 feb 20242,44002,56002,44002,56002,36801.500
09 feb 20242,52002,52002,52002,52002,3310-
08 feb 20242,54002,54002,54002,54002,3495-
07 feb 20242,56002,56002,56002,56002,3680-
06 feb 20242,56002,56002,56002,56002,3680-
05 feb 20242,58002,58002,58002,58002,3865-
02 feb 20242,68002,68002,68002,68002,4790-
01 feb 20242,62002,62002,62002,62002,4235-
31 gen 20242,66002,66002,66002,66002,4605-
30 gen 20242,70002,70002,70002,70002,4975-
29 gen 20242,70002,82002,70002,82002,60857.092
26 gen 20242,68002,68002,68002,68002,4790-
25 gen 20242,64002,64002,64002,64002,4420-
24 gen 20242,58002,58002,58002,58002,3865-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...